2,970.00
+1(+0.03%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,985 | 2,970 | 2,970 | 2,988.23 | 2,937.45 | 24,477 |
| February 19, 2026 | 3,004 | 2,969 | 2,969 | 3,004 | 2,953.3 | 30,948 |
| February 18, 2026 | 2,938.13 | 2,963.5 | 2,963.5 | 2,970.5 | 2,913 | 17,858 |
| February 17, 2026 | 3,015.5 | 2,954.5 | 2,954.5 | 3,018.1 | 2,934 | 29,875 |
| February 16, 2026 | 3,002.5 | 2,980 | 2,980 | 3,002.78 | 2,979 | 25,828 |
| February 13, 2026 | 2,916 | 2,976.5 | 2,976.5 | 2,983.55 | 2,897 | 19,585 |
| February 12, 2026 | 3,005.05 | 2,896.5 | 2,896.5 | 3,015.5 | 2,896.5 | 50,091 |
| February 11, 2026 | 3,114 | 3,013 | 3,013 | 3,114 | 3,009.83 | 37,738 |
| February 10, 2026 | 3,066.5 | 3,079 | 3,079 | 3,091.33 | 3,011.45 | 128,827 |
| February 09, 2026 | 3,003.8 | 3,004.5 | 3,004.5 | 3,014.5 | 2,972 | 28,955 |
| February 06, 2026 | 2,920.31 | 2,966 | 2,966 | 2,969.9 | 2,895.5 | 18,343 |
| February 05, 2026 | 3,015 | 2,973.25 | 2,973.25 | 3,015 | 2,962.36 | 19,801 |
| February 04, 2026 | 2,975.5 | 2,970 | 2,970 | 2,975.5 | 2,905 | 102,297 |
| February 03, 2026 | 3,103 | 2,974.75 | 2,974.75 | 3,114 | 2,974.75 | 68,506 |
| February 02, 2026 | 3,051 | 3,122 | 3,122 | 3,122 | 3,043.5 | 16,792 |
| January 30, 2026 | 3,051.86 | 3,078.5 | 3,078.5 | 3,088 | 3,043.5 | 66,822 |
| January 29, 2026 | 3,159 | 3,057.5 | 3,057.5 | 3,160.16 | 3,024.77 | 78,771 |
| January 28, 2026 | 3,230 | 3,185 | 3,185 | 3,230 | 3,185 | 33,070 |
| January 27, 2026 | 3,248.23 | 3,217 | 3,217 | 3,272 | 3,206 | 57,743 |
| January 26, 2026 | 3,183.5 | 3,215 | 3,215 | 3,222 | 3,162.5 | 37,170 |
| January 23, 2026 | 3,213.79 | 3,217.5 | 3,217.5 | 3,230.1 | 3,194.33 | 12,041 |
| January 22, 2026 | 3,199.51 | 3,207 | 3,207 | 3,231.63 | 3,199.51 | 16,636 |
| January 21, 2026 | 3,202.5 | 3,198.5 | 3,198.5 | 3,215.36 | 3,175.97 | 23,648 |
| January 20, 2026 | 3,212.34 | 3,227 | 3,227 | 3,241.5 | 3,207.56 | 24,129 |
| January 19, 2026 | 3,253.4 | 3,247.5 | 3,247.5 | 3,271.5 | 3,238 | 12,248 |
| January 16, 2026 | 3,313.08 | 3,284.92 | 3,284.92 | 3,324 | 3,276.18 | 80,734 |
| January 15, 2026 | 3,319.25 | 3,344 | 3,344 | 3,352.75 | 3,310 | 49,737 |
| January 14, 2026 | 3,308.69 | 3,298.5 | 3,298.5 | 3,344.58 | 3,283.19 | 47,151 |
| January 13, 2026 | 3,311.5 | 3,319 | 3,319 | 3,339 | 3,303 | 9,875 |
| January 12, 2026 | 3,293.5 | 3,316 | 3,316 | 3,319.75 | 3,277.38 | 59,845 |
| January 09, 2026 | 3,322.5 | 3,306 | 3,306 | 3,322.8 | 3,162.25 | 16,004 |
| January 08, 2026 | 3,345.5 | 3,301 | 3,301 | 3,349.5 | 3,301 | 13,537 |
| January 07, 2026 | 3,291.63 | 3,334.5 | 3,334.5 | 3,334.5 | 3,281.33 | 10,631 |
| January 06, 2026 | 3,253.5 | 3,260 | 3,260 | 3,268.27 | 3,240.04 | 7,375 |
| January 05, 2026 | 3,266 | 3,274.5 | 3,274.5 | 3,295.8 | 3,249.18 | 14,735 |
| January 02, 2026 | 3,284.5 | 3,234 | 3,234 | 3,321 | 3,234 | 7,345 |
| December 31, 2025 | 3,317.5 | 3,310 | 3,310 | 3,321.23 | 3,310 | 2,460 |
| December 30, 2025 | 3,327.5 | 3,326 | 3,326 | 3,335 | 3,316.5 | 8,381 |
| December 29, 2025 | 3,356.5 | 3,322.5 | 3,322.5 | 3,357 | 3,320.5 | 11,151 |
| December 24, 2025 | 3,332.75 | 3,331 | 3,331 | 3,339 | 3,328 | 31,513 |
| December 23, 2025 | 3,364 | 3,329.75 | 3,329.75 | 3,369.27 | 3,325.17 | 37,497 |
| December 22, 2025 | 3,381.82 | 3,383.25 | 3,383.25 | 3,390.38 | 3,351.5 | 38,184 |
| December 19, 2025 | 3,359 | 3,412.5 | 3,412.5 | 3,523.5 | 3,348.25 | 136,831 |
| December 18, 2025 | 3,318 | 3,341.5 | 3,341.5 | 3,348 | 3,316.9 | 7,475 |
| December 17, 2025 | 3,368 | 3,315.5 | 3,315.5 | 3,379.6 | 3,314.15 | 10,182 |
| December 16, 2025 | 3,367 | 3,339.5 | 3,339.5 | 3,367 | 3,328.5 | 12,273 |
| December 15, 2025 | 3,428 | 3,387 | 3,387 | 3,443.5 | 3,377.48 | 13,735 |
| December 12, 2025 | 3,495.5 | 3,424 | 3,424 | 3,495.5 | 3,424 | 8,824 |
| December 11, 2025 | 3,494.5 | 3,474.5 | 3,474.5 | 3,503.9 | 3,470.5 | 15,243 |
| December 10, 2025 | 3,515.5 | 3,500.5 | 3,500.5 | 3,515.5 | 3,484.45 | 14,333 |
| December 09, 2025 | 3,491 | 3,524.5 | 3,524.5 | 3,525.02 | 3,475.5 | 15,651 |
| December 08, 2025 | 3,484.64 | 3,491 | 3,491 | 3,510.32 | 3,484.64 | 48,496 |
| December 05, 2025 | 3,481.37 | 3,479.5 | 3,479.5 | 3,504 | 3,465.19 | 6,330 |
| December 04, 2025 | 3,440.2 | 3,453 | 3,453 | 3,453 | 3,425.8 | 7,786 |
| December 03, 2025 | 3,398.5 | 3,403.5 | 3,403.5 | 3,415 | 3,361.45 | 37,715 |
| December 02, 2025 | 3,418.5 | 3,418.5 | 3,418.5 | 3,440.6 | 3,408.2 | 6,764 |
| December 01, 2025 | 3,420.5 | 3,410 | 3,410 | 3,426 | 3,376.5 | 13,211 |
| November 28, 2025 | 3,389.15 | 3,432.5 | 3,432.5 | 3,449 | 3,389.15 | 23,119 |
| November 27, 2025 | 3,400.1 | 3,400 | 3,400 | 3,414.94 | 3,391.5 | 11,706 |
| November 26, 2025 | 3,447.92 | 3,411 | 3,411 | 3,451 | 3,394.45 | 10,670 |